Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 4,234,500 |
| 2025-08-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-15 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 3,731,000 |
| 2025-08-14 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 5,981,900 |
| 2025-08-13 | 102.00 | 107.00 | 101.00 | 106.00 | 106.00 | 18,889,100 |
| 2025-08-12 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 3,781,400 |
| 2025-08-11 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,459,000 |
| 2025-08-08 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 4,787,200 |
| 2025-08-07 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 20,501,600 |
| 2025-08-06 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 8,388,400 |
| 2025-08-05 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 5,552,300 |
| 2025-08-04 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 11,522,700 |
| 2025-08-01 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 14,883,600 |
| 2025-07-31 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 8,461,400 |
| 2025-07-30 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 13,809,100 |
| 2025-07-29 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 6,108,000 |
| 2025-07-28 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 9,372,600 |
| 2025-07-25 | 105.00 | 108.00 | 102.00 | 106.00 | 106.00 | 9,172,000 |
| 2025-07-24 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 11,246,900 |
| 2025-07-23 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,656,100 |
| 2025-07-22 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,206,500 |
| 2025-07-21 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 7,388,400 |
| 2025-07-18 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 10,736,300 |
| 2025-07-17 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 5,029,200 |
| 2025-07-16 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 11,178,900 |
| 2025-07-15 | 96.000 | 97.000 | 92.000 | 96.000 | 96.000 | 13,979,800 |
| 2025-07-14 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 4,102,800 |
| 2025-07-11 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,761,400 |
| 2025-07-10 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 5,475,900 |
| 2025-07-09 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 1,914,700 |
| 2025-07-08 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 10,032,000 |
| 2025-07-07 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 1,092,700 |
| 2025-07-04 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 2,983,800 |
| 2025-07-03 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 2,914,900 |
| 2025-07-02 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 1,983,000 |
| 2025-07-01 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 1,004,400 |
| 2025-06-30 | 95.000 | 98.000 | 94.000 | 96.000 | 96.000 | 2,484,000 |
| 2025-06-26 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,161,200 |
| 2025-06-25 | 93.000 | 97.000 | 93.000 | 95.000 | 95.000 | 9,928,500 |
| 2025-06-24 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 5,392,400 |
| 2025-06-23 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 8,125,600 |
| 2025-06-20 | 96.000 | 97.000 | 92.000 | 96.000 | 96.000 | 13,695,200 |
| 2025-06-19 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 15,266,700 |
| 2025-06-18 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 5,860,800 |
| 2025-06-17 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 12,952,800 |
| 2025-06-16 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 7,325,300 |
| 2025-06-13 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 6,350,900 |
| 2025-06-12 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 7,224,900 |
| 2025-06-11 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 4,357,700 |
| 2025-06-10 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,941,300 |
| 2025-06-05 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 2,615,500 |
| 2025-06-04 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 3,124,300 |
| 2025-06-03 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 8,255,100 |
| 2025-06-02 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 6,150,000 |
| 2025-05-28 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 9,074,800 |
| 2025-05-27 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 6,644,400 |
| 2025-05-26 | 104.00 | 104.00 | 98.000 | 101.00 | 101.00 | 13,159,800 |
| 2025-05-23 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 6,523,900 |
| 2025-05-22 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 10,825,300 |
| 2025-05-21 | 96.000 | 102.00 | 95.000 | 102.00 | 102.00 | 29,847,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 8.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.